KissMeData/079940/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195100	255781790	14080	14080	14080	14080	313
3	20240731	195000	255781790	14080	14080	14080	14080	0
4	20240731	194900	255781790	14080	14080	14080	14080	0
5	20240731	194800	255781790	14080	14080	14080	14080	0
6	20240731	194700	255781790	14080	14080	14080	14080	0
7	20240731	194600	255781790	14080	14080	14080	14080	0
8	20240731	194500	255781790	14080	14080	14080	14080	0
9	20240731	194400	255781790	14080	14080	14080	14080	0
10	20240731	194300	255781790	14080	14080	14080	14080	0
11	20240731	194200	255781790	14080	14080	14080	14080	0
12	20240731	194100	255781790	14080	14080	14080	14080	0
13	20240731	194000	255781790	14080	14080	14080	14080	0
14	20240731	193900	255781790	14080	14080	14080	14080	0
15	20240731	193800	255781790	14080	14080	14080	14080	0
16	20240731	193700	255781790	14080	14080	14080	14080	0
17	20240731	193600	255781790	14080	14080	14080	14080	0
18	20240731	193500	255781790	14080	14080	14080	14080	0
19	20240731	193400	255781790	14080	14080	14080	14080	0
20	20240731	193300	255781790	14080	14080	14080	14080	0
21	20240731	193200	255781790	14080	14080	14080	14080	0
22	20240731	193100	255781790	14080	14080	14080	14080	0
23	20240731	193000	255781790	14080	14080	14080	14080	0
24	20240731	192900	255781790	14080	14080	14080	14080	0
25	20240731	192800	255781790	14080	14080	14080	14080	0
26	20240731	192700	255781790	14080	14080	14080	14080	0
27	20240731	192600	255781790	14080	14080	14080	14080	0
28	20240731	192500	255781790	14080	14080	14080	14080	0
29	20240731	192400	255781790	14080	14080	14080	14080	0
30	20240731	192300	255781790	14080	14080	14080	14080	0
31	20240731	192200	255781790	14080	14080	14080	14080	0
32	20240731	192100	255781790	14080	14080	14080	14080	313
33	20240731	192000	255781790	14080	14080	14080	14080	0
34	20240731	191900	255781790	14080	14080	14080	14080	0
35	20240731	191800	255781790	14080	14080	14080	14080	0
36	20240731	191700	255781790	14080	14080	14080	14080	0
37	20240731	191600	255781790	14080	14080	14080	14080	0
38	20240731	191500	255781790	14080	14080	14080	14080	0
39	20240731	191400	255781790	14080	14080	14080	14080	0
40	20240731	191300	255781790	14080	14080	14080	14080	0
41	20240731	191200	255781790	14080	14080	14080	14080	0
42	20240731	191100	255781790	14080	14080	14080	14080	0
43	20240731	191000	255781790	14080	14080	14080	14080	0
44	20240731	190900	255781790	14080	14080	14080	14080	0
45	20240731	190800	255781790	14080	14080	14080	14080	0
46	20240731	190700	255781790	14080	14080	14080	14080	0
47	20240731	190600	255781790	14080	14080	14080	14080	0
48	20240731	190500	255781790	14080	14080	14080	14080	0
49	20240731	190400	255781790	14080	14080	14080	14080	0
50	20240731	190300	255781790	14080	14080	14080	14080	0
51	20240731	190200	255781790	14080	14080	14080	14080	0
52	20240731	190100	255781790	14080	14080	14080	14080	0
53	20240731	190000	255781790	14080	14080	14080	14080	0
54	20240731	185900	255781790	14080	14080	14080	14080	0
55	20240731	185800	255781790	14080	14080	14080	14080	0
56	20240731	185700	255781790	14080	14080	14080	14080	0
57	20240731	185600	255781790	14080	14080	14080	14080	0
58	20240731	185500	255781790	14080	14080	14080	14080	0
59	20240731	185400	255781790	14080	14080	14080	14080	0
60	20240731	185300	255781790	14080	14080	14080	14080	0
61	20240731	185200	255781790	14080	14080	14080	14080	0
62	20240731	185100	255781790	14080	14080	14080	14080	313
63	20240731	185000	255781790	14080	14080	14080	14080	0
64	20240731	184900	255781790	14080	14080	14080	14080	0
65	20240731	184800	255781790	14080	14080	14080	14080	0
66	20240731	184700	255781790	14080	14080	14080	14080	0
67	20240731	184600	255781790	14080	14080	14080	14080	0
68	20240731	184500	255781790	14080	14080	14080	14080	0
69	20240731	184400	255781790	14080	14080	14080	14080	0
70	20240731	184300	255781790	14080	14080	14080	14080	0
71	20240731	184200	255781790	14080	14080	14080	14080	0
72	20240731	184100	255781790	14080	14080	14080	14080	0
73	20240731	184000	255781790	14080	14080	14080	14080	0
74	20240731	183900	255781790	14080	14080	14080	14080	0
75	20240731	183800	255781790	14080	14080	14080	14080	0
76	20240731	183700	255781790	14080	14080	14080	14080	0
77	20240731	183600	255781790	14080	14080	14080	14080	0
78	20240731	183500	255781790	14080	14080	14080	14080	0
79	20240731	183400	255781790	14080	14080	14080	14080	0
80	20240731	183300	255781790	14080	14080	14080	14080	0
81	20240731	183200	255781790	14080	14080	14080	14080	0
82	20240731	183100	255781790	14080	14080	14080	14080	0
83	20240731	183000	255781790	14080	14080	14080	14080	0
84	20240731	182900	255781790	14080	14080	14080	14080	0
85	20240731	182800	255781790	14080	14080	14080	14080	0
86	20240731	182700	255781790	14080	14080	14080	14080	0
87	20240731	182600	255781790	14080	14080	14080	14080	0
88	20240731	182500	255781790	14080	14080	14080	14080	0
89	20240731	182400	255781790	14080	14080	14080	14080	0
90	20240731	182300	255781790	14080	14080	14080	14080	0
91	20240731	182200	255781790	14080	14080	14080	14080	0
92	20240731	182100	255781790	14080	14080	14080	14080	313
93	20240731	182000	255781790	14080	14080	14080	14080	0
94	20240731	181900	255781790	14080	14080	14080	14080	0
95	20240731	181800	255781790	14080	14080	14080	14080	0
96	20240731	181700	255781790	14080	14080	14080	14080	0
97	20240731	181600	255781790	14080	14080	14080	14080	0
98	20240731	181500	255781790	14080	14080	14080	14080	0
99	20240731	181400	255781790	14080	14080	14080	14080	0
100	20240731	181300	255781790	14080	14080	14080	14080	0
101	20240731	181200	255781790	14080	14080	14080	14080	0
102	20240731	181100	255781790	14080	14080	14080	14080	0
103	20240731	181000	255781790	14080	14080	14080	14080	0
104	20240731	180900	255781790	14080	14080	14080	14080	0
105	20240731	180800	255781790	14080	14080	14080	14080	0
106	20240731	180700	255781790	14080	14080	14080	14080	0
107	20240731	180600	255781790	14080	14080	14080	14080	0
108	20240731	180500	255781790	14080	14080	14080	14080	0
109	20240731	180400	255781790	14080	14080	14080	14080	0
110	20240731	180300	255781790	14080	14080	14080	14080	0
111	20240731	180200	255781790	14080	14080	14080	14080	0
112	20240731	180100	255781790	14080	14080	14080	14080	0
113	20240731	180000	255781790	14080	14080	14080	14080	0
114	20240731	175900	255781790	14080	14080	14080	14080	0
115	20240731	175800	255781790	14080	14080	14080	14080	0
116	20240731	175700	255781790	14080	14080	14080	14080	0
117	20240731	175600	255781790	14080	14080	14080	14080	0
118	20240731	175500	255781790	14080	14080	14080	14080	0
119	20240731	175400	255781790	14080	14080	14080	14080	0
120	20240731	175300	255781790	14080	14080	14080	14080	0
121	20240731	175200	255781790	14080	14080	14080	14080	0
122	20240731	175100	255781790	14080	14080	14080	14080	313
123	20240731	175000	255781790	14080	14080	14080	14080	0
124	20240731	174900	255781790	14080	14080	14080	14080	0
125	20240731	174800	255781790	14080	14080	14080	14080	0
126	20240731	174700	255781790	14080	14080	14080	14080	0
127	20240731	174600	255781790	14080	14080	14080	14080	0
128	20240731	174500	255781790	14080	14080	14080	14080	0
129	20240731	174400	255781790	14080	14080	14080	14080	0
130	20240731	174300	255781790	14080	14080	14080	14080	0
131	20240731	174200	255781790	14080	14080	14080	14080	0
132	20240731	174100	255781790	14080	14080	14080	14080	0
133	20240731	174000	255781790	14080	14080	14080	14080	0
134	20240731	173900	255781790	14080	14080	14080	14080	0
135	20240731	173800	255781790	14080	14080	14080	14080	0
136	20240731	173700	255781790	14080	14080	14080	14080	0
137	20240731	173600	255781790	14080	14080	14080	14080	0
138	20240731	173500	255781790	14080	14080	14080	14080	0
139	20240731	173400	255781790	14080	14080	14080	14080	0
140	20240731	173300	255781790	14080	14080	14080	14080	0
141	20240731	173200	255781790	14080	14080	14080	14080	0
142	20240731	173100	255781790	14080	14080	14080	14080	0
143	20240731	173000	255781790	14080	14080	14080	14080	0
144	20240731	172900	255781790	14080	14080	14080	14080	0
145	20240731	172800	255781790	14080	14080	14080	14080	0
146	20240731	172700	255781790	14080	14080	14080	14080	0
147	20240731	172600	255781790	14080	14080	14080	14080	0
148	20240731	172500	255781790	14080	14080	14080	14080	0
149	20240731	172400	255781790	14080	14080	14080	14080	0
150	20240731	172300	255781790	14080	14080	14080	14080	0
151	20240731	172200	255781790	14080	14080	14080	14080	0
152	20240731	172100	255781790	14080	14080	14080	14080	313
153	20240731	172000	255781790	14080	14080	14080	14080	0
154	20240731	171900	255781790	14080	14080	14080	14080	0
155	20240731	171800	255781790	14080	14080	14080	14080	0
156	20240731	171700	255781790	14080	14080	14080	14080	0
157	20240731	171600	255781790	14080	14080	14080	14080	0
158	20240731	171500	255781790	14080	14080	14080	14080	0
159	20240731	171400	255781790	14080	14080	14080	14080	0
160	20240731	171300	255781790	14080	14080	14080	14080	0
161	20240731	171200	255781790	14080	14080	14080	14080	0
162	20240731	171100	255781790	14080	14080	14080	14080	0
163	20240731	171000	255781790	14080	14080	14080	14080	0
164	20240731	170900	255781790	14080	14080	14080	14080	0
165	20240731	170800	255781790	14080	14080	14080	14080	0
166	20240731	170700	255781790	14080	14080	14080	14080	0
167	20240731	170600	255781790	14080	14080	14080	14080	0
168	20240731	170500	255781790	14080	14080	14080	14080	0
169	20240731	170400	255781790	14080	14080	14080	14080	0
170	20240731	170300	255781790	14080	14080	14080	14080	0
171	20240731	170200	255781790	14080	14080	14080	14080	0
172	20240731	170100	255781790	14080	14080	14080	14080	0
173	20240731	170000	255781790	14080	14080	14080	14080	0
174	20240731	165900	255781790	14080	14080	14080	14080	0
175	20240731	165800	255781790	14080	14080	14080	14080	0
176	20240731	165700	255781790	14080	14080	14080	14080	0
177	20240731	165600	255781790	14080	14080	14080	14080	0
178	20240731	165500	255781790	14080	14080	14080	14080	0
179	20240731	165400	255781790	14080	14080	14080	14080	0
180	20240731	165300	255781790	14080	14080	14080	14080	0
181	20240731	165200	255781790	14080	14080	14080	14080	0
182	20240731	165100	255781790	14080	14080	14080	14080	313
183	20240731	165000	255781790	14080	14080	14080	14080	0
184	20240731	164900	255781790	14080	14080	14080	14080	0
185	20240731	164800	255781790	14080	14080	14080	14080	0
186	20240731	164700	255781790	14080	14080	14080	14080	0
187	20240731	164600	255781790	14080	14080	14080	14080	0
188	20240731	164500	255781790	14080	14080	14080	14080	0
189	20240731	164400	255781790	14080	14080	14080	14080	0
190	20240731	164300	255781790	14080	14080	14080	14080	0
191	20240731	164200	255781790	14080	14080	14080	14080	0
192	20240731	164100	255781790	14080	14080	14080	14080	0
193	20240731	164000	255781790	14080	14080	14080	14080	0
194	20240731	163900	255781790	14080	14080	14080	14080	0
195	20240731	163800	255781790	14080	14080	14080	14080	0
196	20240731	163700	255781790	14080	14080	14080	14080	0
197	20240731	163600	255781790	14080	14080	14080	14080	0
198	20240731	163500	255781790	14080	14080	14080	14080	0
199	20240731	163400	255781790	14080	14080	14080	14080	0
200	20240731	163300	255781790	14080	14080	14080	14080	0
201	20240731	163200	255781790	14080	14080	14080	14080	0
202	20240731	163100	255781790	14080	14080	14080	14080	0
203	20240731	163000	255781790	14080	14080	14080	14080	0
204	20240731	162900	255781790	14080	14080	14080	14080	0
205	20240731	162800	255781790	14080	14080	14080	14080	0
206	20240731	162700	255781790	14080	14080	14080	14080	0
207	20240731	162600	255781790	14080	14080	14080	14080	0
208	20240731	162500	255781790	14080	14080	14080	14080	0
209	20240731	162400	255781790	14080	14080	14080	14080	0
210	20240731	162300	255781790	14080	14080	14080	14080	0
211	20240731	162200	255781790	14080	14080	14080	14080	0
212	20240731	162100	255781790	14080	14080	14080	14080	313
213	20240731	162000	255781790	14080	14080	14080	14080	0
214	20240731	161900	255781790	14080	14080	14080	14080	0
215	20240731	161800	255781790	14080	14080	14080	14080	0
216	20240731	161700	255781790	14080	14080	14080	14080	0
217	20240731	161600	255781790	14080	14080	14080	14080	0
218	20240731	161500	255781790	14080	14080	14080	14080	0
219	20240731	161400	255781790	14080	14080	14080	14080	0
220	20240731	161300	255781790	14080	14080	14080	14080	0
221	20240731	161200	255781790	14080	14080	14080	14080	0
222	20240731	161100	255781790	14080	14080	14080	14080	0
223	20240731	161000	255781790	14080	14080	14080	14080	0
224	20240731	160900	255781790	14080	14080	14080	14080	0
225	20240731	160800	255781790	14080	14080	14080	14080	0
226	20240731	160700	255781790	14080	14080	14080	14080	0
227	20240731	160600	255781790	14080	14080	14080	14080	0
228	20240731	160500	255781790	14080	14080	14080	14080	0
229	20240731	160400	255781790	14080	14080	14080	14080	0
230	20240731	160300	255781790	14080	14080	14080	14080	0
231	20240731	160200	255781790	14080	14080	14080	14080	0
232	20240731	160100	255781790	14080	14080	14080	14080	0
233	20240731	160000	255781790	14080	14080	14080	14080	0
234	20240731	155900	255781790	14080	14080	14080	14080	0
235	20240731	155800	255781790	14080	14080	14080	14080	0
236	20240731	155700	255781790	14080	14080	14080	14080	0
237	20240731	155600	255781790	14080	14080	14080	14080	0
238	20240731	155500	255781790	14080	14080	14080	14080	0
239	20240731	155400	255781790	14080	14080	14080	14080	0
240	20240731	155300	255781790	14080	14080	14080	14080	0
241	20240731	155200	255781790	14080	14080	14080	14080	0
242	20240731	155100	255781790	14080	14080	14080	14080	313
243	20240731	155000	255781790	14080	14080	14080	14080	0
244	20240731	154900	255781790	14080	14080	14080	14080	0
245	20240731	154800	255781790	14080	14080	14080	14080	0
246	20240731	154700	255781790	14080	14080	14080	14080	0
247	20240731	154600	255781790	14080	14080	14080	14080	0
248	20240731	154500	255781790	14080	14080	14080	14080	0
249	20240731	154400	255781790	14080	14080	14080	14080	0
250	20240731	154300	255781790	14080	14080	14080	14080	0
251	20240731	154200	255781790	14080	14080	14080	14080	0
252	20240731	154100	255781790	14080	14080	14080	14080	0
253	20240731	154000	255781790	14080	14080	14080	14080	0
254	20240731	153900	255781790	14080	14080	14080	14080	0
255	20240731	153800	255781790	14080	14080	14080	14080	0
256	20240731	153700	255781790	14080	14080	14080	14080	0
257	20240731	153600	255781790	14080	14080	14080	14080	0
258	20240731	153500	255781790	14080	14080	14080	14080	0
259	20240731	153400	255781790	14080	14080	14080	14080	0
260	20240731	153300	255781790	14080	14080	14080	14080	0
261	20240731	153200	255781790	14080	14080	14080	14080	0
262	20240731	153100	255781790	14080	14080	14080	14080	0
263	20240731	153000	255781790	14080	14080	14080	14080	313
264	20240731	152900	251374750	14050	14050	14050	14050	0
265	20240731	152800	251374750	14050	14050	14050	14050	0
266	20240731	152700	251374750	14050	14050	14050	14050	0
267	20240731	152600	251374750	14050	14050	14050	14050	0
268	20240731	152500	251374750	14050	14050	14050	14050	0
269	20240731	152400	251374750	14050	14050	14050	14050	0
270	20240731	152300	251374750	14050	14050	14050	14050	0
271	20240731	152200	251374750	14050	14050	14050	14050	0
272	20240731	152100	251374750	14050	14050	14050	14050	0
273	20240731	152000	251374750	14050	14050	14050	14050	0
274	20240731	151900	251374750	14050	14070	14080	14050	216
275	20240731	151800	248339540	14060	14050	14070	14050	84
276	20240731	151700	247158780	14060	14050	14060	14050	69
277	20240731	151600	246189300	14060	14050	14060	14050	44
278	20240731	151500	245570780	14050	14050	14050	14050	45
279	20240731	151400	244938530	14050	14040	14050	14040	41
280	20240731	151300	244362680	14060	14040	14060	14040	33
281	20240731	151200	243899060	14040	14040	14040	14040	21
282	20240731	151100	243604220	14050	14050	14050	14040	36
283	20240731	151000	243098610	14040	14030	14040	14030	48
284	20240731	150900	242424940	14020	14020	14040	14020	31
285	20240731	150800	241990280	14020	14020	14020	14020	18
286	20240731	150700	241737920	14020	14020	14030	14020	26
287	20240731	150600	241373350	14030	14030	14050	14030	22
288	20240731	150500	241064670	14040	14040	14040	14040	27
289	20240731	150400	240685590	14050	14050	14050	14050	7
290	20240731	150300	240587240	14050	14050	14050	14050	12
291	20240731	150200	240418640	14050	14050	14090	14050	74
292	20240731	150100	239378180	14040	14040	14040	14030	81
293	20240731	150000	238241080	14040	14060	14060	14040	219
294	20240731	145900	235165860	14080	14050	14080	14050	100
295	20240731	145800	233758620	14050	14050	14050	14050	0
296	20240731	145700	233758620	14050	14030	14050	14030	38
297	20240731	145600	233224960	14030	14060	14060	14030	66
298	20240731	145500	232297480	14060	14060	14060	14060	35
299	20240731	145400	231805380	14070	14070	14070	14070	7
300	20240731	145300	231706890	14090	14090	14090	14090	65
301	20240731	145200	230791040	14090	14090	14090	14090	130
302	20240731	145100	228959340	14070	14070	14070	14070	0
303	20240731	145000	228959340	14070	14060	14070	14060	31
304	20240731	144900	228523310	14060	14050	14060	14050	19
305	20240731	144800	228256320	14050	14050	14050	14050	25
306	20240731	144700	227905070	14040	14040	14050	14040	57
307	20240731	144600	227104640	14040	14040	14040	14040	37
308	20240731	144500	226585160	14040	14040	14050	14040	6
309	20240731	144400	226500900	14040	14040	14040	14040	25
310	20240731	144300	226149900	14040	14020	14040	14020	184
311	20240731	144200	223569820	14040	14030	14040	14000	1436
312	20240731	144100	203458200	14020	14020	14020	14020	0
313	20240731	144000	203458200	14020	14030	14030	14020	33
314	20240731	143900	202995220	14020	14030	14030	14020	11
315	20240731	143800	202840900	14030	14010	14030	14010	23
316	20240731	143700	202518370	14020	14030	14030	14020	75
317	20240731	143600	201466550	14050	14040	14050	14040	9
318	20240731	143500	201340170	14030	14040	14040	14030	11
319	20240731	143400	201185810	14040	14040	14040	14040	60
320	20240731	143300	200343410	14050	14060	14060	14050	64
321	20240731	143200	199443590	14060	14050	14060	14050	39
322	20240731	143100	198895480	14050	14050	14050	14040	29
323	20240731	143000	198488110	14050	14050	14050	14050	11
324	20240731	142900	198333560	14040	14040	14040	14040	16
325	20240731	142800	198108920	14040	14040	14040	14040	28
326	20240731	142700	197715800	14040	14050	14050	14040	23
327	20240731	142600	197392850	14040	14040	14050	14040	20
328	20240731	142500	197111950	14050	14040	14050	14040	111
329	20240731	142400	195553400	14030	14030	14030	14030	20
330	20240731	142300	195272800	14010	14010	14010	14010	28
331	20240731	142200	194880520	14010	14010	14010	14010	26
332	20240731	142100	194516260	14010	14010	14010	14010	13
333	20240731	142000	194334130	14020	14020	14020	14020	17
334	20240731	141900	194095790	14010	14010	14010	14010	8
335	20240731	141800	193983710	14010	14010	14010	14010	17
336	20240731	141700	193745540	14010	14010	14010	14010	8
337	20240731	141600	193633460	14010	14010	14010	14010	8
338	20240731	141500	193521380	14010	14010	14010	14010	8
339	20240731	141400	193409300	14010	14020	14020	14010	19
340	20240731	141300	193143010	14020	14020	14020	14020	1
341	20240731	141200	193128990	14020	14020	14020	14020	0
342	20240731	141100	193128990	14020	14020	14020	14020	26
343	20240731	141000	192764470	14010	14040	14040	14010	499
344	20240731	140900	185768250	14040	14040	14040	14040	12
345	20240731	140800	185599770	14040	14040	14040	14040	6
346	20240731	140700	185515530	14040	14040	14040	14040	8
347	20240731	140600	185403210	14040	14040	14040	14040	8
348	20240731	140500	185290890	14050	14040	14050	14040	16
349	20240731	140400	185066150	14040	14080	14080	14040	919
350	20240731	140300	172135560	14080	14080	14080	14080	8
351	20240731	140200	172022920	14090	14080	14090	14080	13
352	20240731	140100	171839830	14080	14080	14080	14080	8
353	20240731	140000	171727190	14080	14080	14080	14080	8
354	20240731	135900	171614550	14080	14080	14080	14080	8
355	20240731	135800	171501910	14100	14100	14100	14100	1
356	20240731	135700	171487810	14100	14100	14100	14100	0
357	20240731	135600	171487810	14100	14100	14100	14100	11
358	20240731	135500	171332710	14090	14090	14090	14090	8
359	20240731	135400	171219990	14090	14080	14090	14080	62
360	20240731	135300	170346970	14090	14090	14090	14090	2
361	20240731	135200	170318790	14100	14100	14100	14080	51
362	20240731	135100	169599890	14080	14090	14090	14080	186
363	20240731	135000	166979230	14090	14090	14090	14090	8
364	20240731	134900	166866510	14110	14090	14110	14090	19
365	20240731	134800	166598580	14090	14090	14090	14090	8
366	20240731	134700	166485860	14110	14110	14110	14110	0
367	20240731	134600	166485860	14110	14110	14110	14110	0
368	20240731	134500	166485860	14110	14090	14110	14090	19
369	20240731	134400	166217930	14090	14090	14090	14090	111
370	20240731	134300	164653940	14090	14090	14090	14090	48
371	20240731	134200	163977620	14090	14090	14090	14090	8
372	20240731	134100	163864900	14100	14100	14100	14100	74
373	20240731	134000	162821500	14100	14100	14100	14100	8
374	20240731	133900	162708700	14110	14110	14110	14110	0
375	20240731	133800	162708700	14110	14100	14110	14100	12
376	20240731	133700	162539460	14100	14100	14100	14100	8
377	20240731	133600	162426660	14100	14100	14100	14100	0
378	20240731	133500	162426660	14100	14100	14100	14100	8
379	20240731	133400	162313860	14100	14100	14100	14100	8
380	20240731	133300	162201060	14100	14100	14100	14100	8
381	20240731	133200	162088260	14100	14100	14100	14100	8
382	20240731	133100	161975460	14100	14100	14100	14100	8
383	20240731	133000	161862660	14100	14100	14100	14100	8
384	20240731	132900	161749860	14100	14100	14100	14100	0
385	20240731	132800	161749860	14100	14100	14100	14100	8
386	20240731	132700	161637060	14100	14100	14100	14100	8
387	20240731	132600	161524260	14100	14100	14100	14100	8
388	20240731	132500	161411460	14100	14100	14100	14100	8
389	20240731	132400	161298660	14110	14110	14110	14110	1
390	20240731	132300	161284550	14110	14110	14110	14110	8
391	20240731	132200	161171670	14110	14110	14110	14110	6
392	20240731	132100	161087010	14110	14110	14110	14110	9
393	20240731	132000	160960020	14120	14120	14120	14120	0
394	20240731	131900	160960020	14120	14120	14120	14120	5
395	20240731	131800	160889420	14120	14120	14120	14120	15
396	20240731	131700	160677620	14100	14100	14100	14100	8
397	20240731	131600	160564820	14100	14100	14100	14100	8
398	20240731	131500	160452020	14100	14100	14100	14100	8
399	20240731	131400	160339220	14100	14100	14100	14100	0
400	20240731	131300	160339220	14100	14100	14100	14100	8
401	20240731	131200	160226420	14110	14110	14110	14110	0
402	20240731	131100	160226420	14110	14120	14120	14110	64
403	20240731	131000	159323030	14120	14120	14120	14120	0
404	20240731	130900	159323030	14120	14120	14120	14120	0
405	20240731	130800	159323030	14120	14120	14120	14120	14
406	20240731	130700	159125350	14110	14110	14110	14110	0
407	20240731	130600	159125350	14110	14110	14110	14110	0
408	20240731	130500	159125350	14110	14110	14110	14110	0
409	20240731	130400	159125350	14110	14110	14110	14110	0
410	20240731	130300	159125350	14110	14110	14110	14110	15
411	20240731	130200	158913700	14110	14100	14120	14100	730
412	20240731	130100	148620250	14100	14110	14110	14100	32
413	20240731	130000	148168920	14110	14110	14110	14110	9
414	20240731	125900	148041930	14110	14110	14110	14110	7
415	20240731	125800	147943160	14110	14110	14110	14110	0
416	20240731	125700	147943160	14110	14110	14110	14110	8
417	20240731	125600	147830280	14110	14110	14110	14110	8
418	20240731	125500	147717400	14110	14110	14110	14110	8
419	20240731	125400	147604520	14120	14120	14120	14120	0
420	20240731	125300	147604520	14120	14120	14120	14120	4
421	20240731	125200	147548040	14120	14120	14120	14120	7
422	20240731	125100	147449200	14120	14120	14120	14120	11
423	20240731	125000	147293880	14120	14120	14120	14120	7
424	20240731	124900	147195040	14120	14120	14120	14120	8
425	20240731	124800	147082080	14130	14130	14130	14130	11
426	20240731	124700	146926650	14120	14120	14120	14120	8
427	20240731	124600	146813690	14120	14120	14120	14120	0
428	20240731	124500	146813690	14120	14120	14120	14120	8
429	20240731	124400	146700730	14120	14120	14120	14120	0
430	20240731	124300	146700730	14120	14120	14120	14120	8
431	20240731	124200	146587770	14130	14130	14130	14130	0
432	20240731	124100	146587770	14130	14130	14130	14130	5
433	20240731	124000	146517120	14130	14130	14130	14130	4
434	20240731	123900	146460600	14130	14130	14130	14130	5
435	20240731	123800	146389950	14130	14130	14130	14130	8
436	20240731	123700	146276910	14140	14140	14140	14140	2
437	20240731	123600	146248630	14140	14140	14140	14140	0
438	20240731	123500	146248630	14140	14140	14140	14140	0
439	20240731	123400	146248630	14140	14140	14140	14140	0
440	20240731	123300	146248630	14140	14140	14140	14140	0
441	20240731	123200	146248630	14140	14140	14140	14140	0
442	20240731	123100	146248630	14140	14140	14140	14140	0
443	20240731	123000	146248630	14140	14140	14140	14140	0
444	20240731	122900	146248630	14140	14140	14140	14140	0
445	20240731	122800	146248630	14140	14130	14140	14130	294
446	20240731	122700	142094390	14120	14120	14120	14120	8
447	20240731	122600	141981430	14130	14130	14130	14130	96
448	20240731	122500	140624950	14120	14120	14120	14120	8
449	20240731	122400	140511990	14120	14120	14120	14120	8
450	20240731	122300	140399030	14130	14130	14130	14130	0
451	20240731	122200	140399030	14130	14130	14130	14130	10
452	20240731	122100	140257730	14120	14120	14120	14120	0
453	20240731	122000	140257730	14120	14120	14120	14120	0
454	20240731	121900	140257730	14120	14120	14120	14120	0
455	20240731	121800	140257730	14120	14120	14120	14120	128
456	20240731	121700	138450370	14120	14120	14120	14120	11
457	20240731	121600	138295050	14120	14120	14120	14120	1
458	20240731	121500	138280930	14120	14110	14120	14110	5
459	20240731	121400	138210350	14110	14110	14110	14110	6
460	20240731	121300	138125690	14110	14110	14110	14110	5
461	20240731	121200	138055140	14110	14110	14110	14110	4
462	20240731	121100	137998700	14110	14110	14110	14110	5
463	20240731	121000	137928150	14110	14110	14110	14110	7
464	20240731	120900	137829380	14110	14110	14110	14110	8
465	20240731	120800	137716500	14110	14110	14110	14110	0
466	20240731	120700	137716500	14110	14110	14110	14110	8
467	20240731	120600	137603620	14120	14120	14120	14120	2
468	20240731	120500	137575380	14110	14120	14120	14110	10
469	20240731	120400	137434260	14110	14110	14110	14110	8
470	20240731	120300	137321380	14110	14110	14110	14110	0
471	20240731	120200	137321380	14110	14110	14110	14110	8
472	20240731	120100	137208500	14110	14110	14110	14110	0
473	20240731	120000	137208500	14110	14110	14110	14110	8
474	20240731	115900	137095620	14110	14110	14110	14110	0
475	20240731	115800	137095620	14110	14110	14110	14110	8
476	20240731	115700	136982740	14110	14110	14110	14110	8
477	20240731	115600	136869860	14130	14130	14130	14130	1
478	20240731	115500	136855730	14110	14110	14110	14110	8
479	20240731	115400	136742850	14110	14110	14110	14110	0
480	20240731	115300	136742850	14110	14110	14110	14110	8
481	20240731	115200	136629970	14110	14110	14110	14110	0
482	20240731	115100	136629970	14110	14110	14110	14110	8
483	20240731	115000	136517090	14110	14110	14110	14110	8
484	20240731	114900	136404210	14110	14110	14110	14110	0
485	20240731	114800	136404210	14110	14110	14110	14110	8
486	20240731	114700	136291330	14110	14110	14110	14110	0
487	20240731	114600	136291330	14110	14110	14110	14110	8
488	20240731	114500	136178450	14110	14110	14110	14110	200
489	20240731	114400	133356450	14110	14110	14110	14110	8
490	20240731	114300	133243570	14110	14110	14110	14110	8
491	20240731	114200	133130690	14110	14110	14110	14110	0
492	20240731	114100	133130690	14110	14110	14110	14110	8
493	20240731	114000	133017810	14130	14110	14130	14110	101
494	20240731	113900	131590840	14110	14110	14110	14110	0
495	20240731	113800	131590840	14110	14110	14110	14110	8
496	20240731	113700	131477960	14110	14110	14110	14110	0
497	20240731	113600	131477960	14110	14110	14110	14110	0
498	20240731	113500	131477960	14110	14110	14110	14110	19
499	20240731	113400	131209870	14090	14090	14090	14090	8
500	20240731	113300	131097150	14090	14090	14090	14090	8
501	20240731	113200	130984430	14110	14110	14110	14110	0
502	20240731	113100	130984430	14110	14110	14110	14110	0
503	20240731	113000	130984430	14110	14110	14110	14110	0
504	20240731	112900	130984430	14110	14110	14110	14110	0
505	20240731	112800	130984430	14110	14110	14110	14110	0
506	20240731	112700	130984430	14110	14110	14110	14110	0
507	20240731	112600	130984430	14110	14110	14110	14110	0
508	20240731	112500	130984430	14110	14100	14110	14100	3
509	20240731	112400	130942110	14090	14090	14090	14090	0
510	20240731	112300	130942110	14090	14090	14090	14090	320
511	20240731	112200	126433310	14090	14070	14090	14070	472
512	20240731	112100	119783150	14080	14080	14080	14080	215
513	20240731	112000	116755950	14080	14090	14090	14080	97
514	20240731	111900	115389580	14100	14100	14100	14090	102
515	20240731	111800	113952340	14100	14100	14100	14100	6
516	20240731	111700	113867740	14090	14100	14100	14090	9
517	20240731	111600	113740920	14100	14100	14100	14100	0
518	20240731	111500	113740920	14100	14100	14100	14100	26
519	20240731	111400	113374320	14100	14100	14100	14100	16
520	20240731	111300	113148720	14100	14100	14100	14100	0
521	20240731	111200	113148720	14100	14100	14100	14100	0
522	20240731	111100	113148720	14100	14100	14100	14100	28
523	20240731	111000	112753920	14090	14100	14100	14090	148
524	20240731	110900	110668230	14110	14110	14110	14110	3
525	20240731	110800	110625900	14110	14110	14110	14110	1
526	20240731	110700	110611790	14110	14110	14110	14110	0
527	20240731	110600	110611790	14110	14110	14110	14110	0
528	20240731	110500	110611790	14110	14110	14110	14110	0
529	20240731	110400	110611790	14110	14110	14110	14110	1
530	20240731	110300	110597680	14100	14100	14100	14100	0
531	20240731	110200	110597680	14100	14100	14100	14100	14
532	20240731	110100	110400280	14090	14090	14090	14090	0
533	20240731	110000	110400280	14090	14090	14090	14080	46
534	20240731	105900	109752220	14080	14080	14080	14080	8
535	20240731	105800	109639580	14080	14080	14080	14080	0
536	20240731	105700	109639580	14080	14080	14080	14080	8
537	20240731	105600	109526940	14080	14090	14090	14080	491
538	20240731	105500	102613070	14090	14090	14090	14090	8
539	20240731	105400	102500350	14100	14100	14100	14100	0
540	20240731	105300	102500350	14100	14100	14100	14100	0
541	20240731	105200	102500350	14100	14100	14100	14100	0
542	20240731	105100	102500350	14100	14090	14100	14090	38
543	20240731	105000	101964630	14090	14090	14090	14090	50
544	20240731	104900	101260130	14090	14090	14090	14090	30
545	20240731	104800	100837430	14080	14100	14100	14080	691
546	20240731	104700	91100850	14110	14110	14110	14110	0
547	20240731	104600	91100850	14110	14110	14110	14110	0
548	20240731	104500	91100850	14110	14110	14110	14110	0
549	20240731	104400	91100850	14110	14110	14110	14110	0
550	20240731	104300	91100850	14110	14110	14110	14110	26
551	20240731	104200	90733990	14110	14110	14110	14110	14
552	20240731	104100	90536450	14090	14090	14090	14090	0
553	20240731	104000	90536450	14090	14090	14090	14090	0
554	20240731	103900	90536450	14090	14090	14090	14090	0
555	20240731	103800	90536450	14090	14090	14090	14090	0
556	20240731	103700	90536450	14090	14090	14090	14090	133
557	20240731	103600	88662480	14090	14090	14090	14090	15
558	20240731	103500	88451130	14090	14090	14090	14090	50
559	20240731	103400	87746630	14080	14110	14110	14080	128
560	20240731	103300	85941820	14120	14180	14180	14120	1251
561	20240731	103200	68224210	14180	14200	14200	14180	270
562	20240731	103100	64391980	14220	14220	14220	14220	0
563	20240731	103000	64391980	14220	14220	14220	14220	0
564	20240731	102900	64391980	14220	14220	14220	14220	2
565	20240731	102800	64363540	14210	14200	14210	14200	135
566	20240731	102700	62446530	14200	14200	14200	14200	80
567	20240731	102600	61310530	14190	14190	14190	14190	9
568	20240731	102500	61182820	14200	14200	14200	14200	96
569	20240731	102400	59819620	14190	14190	14190	14190	5
570	20240731	102300	59748670	14170	14180	14180	14170	100
571	20240731	102200	58330910	14190	14180	14190	14180	165
572	20240731	102100	55990210	14180	14190	14200	14180	803
573	20240731	102000	44602370	14190	14190	14190	14180	118
574	20240731	101900	42928030	14190	14190	14190	14190	8
575	20240731	101800	42814510	14200	14190	14200	14190	18
576	20240731	101700	42558990	14190	14190	14190	14190	9
577	20240731	101600	42431280	14200	14200	14200	14200	23
578	20240731	101500	42104680	14210	14210	14210	14210	23
579	20240731	101400	41777850	14210	14210	14210	14210	7
580	20240731	101300	41678380	14210	14210	14210	14210	9
581	20240731	101200	41550490	14210	14210	14210	14210	11
582	20240731	101100	41394180	14220	14220	14220	14220	46
583	20240731	101000	40740060	14220	14220	14220	14220	8
584	20240731	100900	40626300	14220	14230	14230	14220	19
585	20240731	100800	40356050	14230	14250	14250	14230	293
586	20240731	100700	36181180	14250	14250	14250	14250	118
587	20240731	100600	34499680	14260	14260	14260	14260	9
588	20240731	100500	34371340	14260	14260	14260	14260	7
589	20240731	100400	34271520	14260	14260	14260	14260	51
590	20240731	100300	33544260	14260	14270	14280	14260	35
591	20240731	100200	33045080	14270	14270	14270	14270	8
592	20240731	100100	32930920	14280	14280	14280	14280	0
593	20240731	100000	32930920	14280	14280	14280	14280	0
594	20240731	095900	32930920	14280	14280	14280	14280	0
595	20240731	095800	32930920	14280	14280	14280	14280	43
596	20240731	095700	32316880	14280	14280	14280	14280	0
597	20240731	095600	32316880	14280	14280	14280	14280	0
598	20240731	095500	32316880	14280	14280	14280	14280	1
599	20240731	095400	32302600	14270	14270	14270	14270	0
600	20240731	095300	32302600	14270	14270	14270	14270	0
601	20240731	095200	32302600	14270	14270	14270	14270	0
602	20240731	095100	32302600	14270	14270	14270	14270	0
603	20240731	095000	32302600	14270	14270	14270	14270	3
604	20240731	094900	32259790	14270	14270	14270	14270	0
605	20240731	094800	32259790	14270	14270	14270	14270	0
606	20240731	094700	32259790	14270	14270	14270	14270	0
607	20240731	094600	32259790	14270	14270	14270	14270	0
608	20240731	094500	32259790	14270	14270	14270	14270	0
609	20240731	094400	32259790	14270	14260	14270	14260	10
610	20240731	094300	32117100	14260	14260	14260	14260	5
611	20240731	094200	32045800	14260	14260	14260	14250	136
612	20240731	094100	30107740	14240	14240	14240	14240	0
613	20240731	094000	30107740	14240	14240	14240	14240	1
614	20240731	093900	30093500	14250	14250	14250	14250	200
615	20240731	093800	27243500	14250	14250	14250	14250	7
616	20240731	093700	27143750	14220	14220	14220	14220	0
617	20240731	093600	27143750	14220	14220	14220	14220	0
618	20240731	093500	27143750	14220	14220	14220	14220	0
619	20240731	093400	27143750	14220	14220	14220	14220	0
620	20240731	093300	27143750	14220	14220	14220	14220	0
621	20240731	093200	27143750	14220	14220	14220	14220	0
622	20240731	093100	27143750	14220	14220	14220	14220	0
623	20240731	093000	27143750	14220	14220	14220	14210	102
624	20240731	092900	25693330	14220	14220	14220	14220	1
625	20240731	092800	25679110	14230	14240	14240	14230	112
626	20240731	092700	24084330	14250	14250	14250	14250	0
627	20240731	092600	24084330	14250	14230	14250	14230	113
628	20240731	092500	22474340	14200	14200	14200	14200	300
629	20240731	092400	18214340	14200	14200	14200	14200	0
630	20240731	092300	18214340	14200	14250	14250	14200	4
631	20240731	092200	18157490	14180	14180	14180	14180	0
632	20240731	092100	18157490	14180	14180	14180	14180	0
633	20240731	092000	18157490	14180	14210	14210	14180	400
634	20240731	091900	12476900	14200	14200	14200	14200	0
635	20240731	091800	12476900	14200	14200	14200	14200	338
636	20240731	091700	7677300	14190	14250	14250	14190	248
637	20240731	091600	4154030	14260	14260	14260	14260	53
638	20240731	091500	3398250	14260	14260	14260	14260	0
639	20240731	091400	3398250	14260	14260	14260	14260	0
640	20240731	091300	3398250	14260	14260	14260	14260	0
641	20240731	091200	3398250	14260	14260	14260	14260	0
642	20240731	091100	3398250	14260	14270	14270	14260	32
643	20240731	091000	2941770	14380	14380	14380	14380	0
644	20240731	090900	2941770	14380	14380	14380	14380	0
645	20240731	090800	2941770	14380	14380	14380	14380	0
646	20240731	090700	2941770	14380	14380	14380	14380	0
647	20240731	090600	2941770	14380	14380	14380	14380	0
648	20240731	090500	2941770	14380	14380	14380	14380	0
649	20240731	090400	2941770	14380	14380	14380	14380	0
650	20240731	090300	2941770	14380	14380	14380	14380	52
651	20240731	090200	2194010	14390	14390	14390	14390	0
652	20240731	090100	2194010	14390	14390	14390	14390	0
653	20240731	090000	2194010	14390	14230	14390	14230	154